NH SPAC 8 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 15,950.00 | 17,510.00 | 15,760.00 | 16,390.00 | 16,194.59 | 697,360 |
| 2025-01-23 | 14,810.00 | 16,600.00 | 14,660.00 | 16,090.00 | 15,898.17 | 1,189,203 |
| 2025-01-22 | 15,040.00 | 15,240.00 | 14,680.00 | 14,810.00 | 14,633.43 | 191,926 |
| 2025-01-21 | 14,280.00 | 14,950.00 | 14,250.00 | 14,900.00 | 14,722.35 | 263,632 |
| 2025-01-20 | 14,410.00 | 14,500.00 | 14,010.00 | 14,310.00 | 14,139.39 | 133,246 |
| 2025-01-17 | 13,830.00 | 14,610.00 | 13,760.00 | 14,230.00 | 14,060.34 | 278,904 |
| 2025-01-16 | 14,090.00 | 14,120.00 | 13,740.00 | 13,810.00 | 13,645.35 | 123,139 |
| 2025-01-15 | 13,750.00 | 14,190.00 | 13,420.00 | 13,950.00 | 13,783.68 | 266,669 |
| 2025-01-14 | 12,750.00 | 13,390.00 | 12,640.00 | 13,380.00 | 13,220.48 | 196,666 |
| 2025-01-13 | 12,700.00 | 13,090.00 | 12,540.00 | 12,610.00 | 12,459.66 | 164,099 |
| 2025-01-10 | 12,830.00 | 12,930.00 | 12,710.00 | 12,750.00 | 12,597.99 | 145,756 |
| 2025-01-09 | 13,700.00 | 13,820.00 | 12,800.00 | 12,830.00 | 12,677.03 | 417,085 |
| 2025-01-08 | 12,770.00 | 14,000.00 | 12,750.00 | 13,950.00 | 13,783.68 | 270,718 |
| 2025-01-07 | 13,260.00 | 13,350.00 | 12,890.00 | 12,910.00 | 12,756.08 | 138,772 |
| 2025-01-06 | 12,900.00 | 13,310.00 | 12,900.00 | 13,090.00 | 12,933.93 | 86,366 |
| 2025-01-03 | 12,840.00 | 13,350.00 | 12,650.00 | 13,010.00 | 12,854.89 | 144,008 |
| 2025-01-02 | 13,100.00 | 13,230.00 | 12,680.00 | 12,820.00 | 12,667.15 | 142,524 |
| 2024-12-30 | 13,110.00 | 13,490.00 | 13,060.00 | 13,100.00 | 12,943.82 | 75,139 |
| 2024-12-27 | 13,730.00 | 13,730.00 | 13,240.00 | 13,240.00 | 13,082.15 | 123,927 |
| 2024-12-26 | 13,170.00 | 13,660.00 | 13,080.00 | 13,500.00 | 13,240.24 | 226,358 |
| 2024-12-24 | 13,160.00 | 13,500.00 | 12,780.00 | 13,080.00 | 12,828.32 | 130,495 |
| 2024-12-23 | 13,050.00 | 13,170.00 | 12,520.00 | 13,040.00 | 12,789.09 | 167,301 |
| 2024-12-20 | 12,820.00 | 12,980.00 | 12,540.00 | 12,980.00 | 12,730.24 | 107,678 |
| 2024-12-19 | 12,550.00 | 12,900.00 | 12,400.00 | 12,820.00 | 12,573.32 | 100,184 |
| 2024-12-18 | 12,530.00 | 12,880.00 | 12,460.00 | 12,830.00 | 12,583.13 | 96,871 |
| 2024-12-17 | 12,260.00 | 12,480.00 | 12,130.00 | 12,410.00 | 12,171.21 | 94,221 |
| 2024-12-16 | 12,050.00 | 12,450.00 | 12,050.00 | 12,260.00 | 12,024.10 | 78,031 |
| 2024-12-13 | 11,980.00 | 12,290.00 | 11,780.00 | 12,100.00 | 11,867.18 | 108,267 |
| 2024-12-12 | 11,860.00 | 12,050.00 | 11,640.00 | 11,920.00 | 11,690.64 | 172,812 |
| 2024-12-11 | 11,480.00 | 11,880.00 | 11,460.00 | 11,730.00 | 11,504.30 | 132,114 |
| 2024-12-10 | 10,740.00 | 11,660.00 | 10,740.00 | 11,460.00 | 11,239.49 | 141,584 |
| 2024-12-09 | 11,600.00 | 11,610.00 | 10,650.00 | 10,650.00 | 10,445.08 | 225,554 |
| 2024-12-06 | 11,920.00 | 11,950.00 | 11,410.00 | 11,750.00 | 11,523.91 | 163,526 |
| 2024-12-05 | 11,900.00 | 12,090.00 | 11,610.00 | 11,900.00 | 11,671.03 | 115,064 |
| 2024-12-04 | 11,830.00 | 11,950.00 | 11,610.00 | 11,910.00 | 11,680.83 | 157,976 |
| 2024-12-03 | 12,000.00 | 12,130.00 | 11,840.00 | 11,990.00 | 11,759.29 | 134,869 |
| 2024-12-02 | 12,240.00 | 12,460.00 | 11,980.00 | 11,990.00 | 11,759.29 | 126,456 |
| 2024-11-29 | 12,660.00 | 12,660.00 | 12,190.00 | 12,240.00 | 12,004.48 | 182,265 |
| 2024-11-28 | 12,930.00 | 13,420.00 | 12,700.00 | 12,700.00 | 12,455.63 | 182,333 |
| 2024-11-27 | 12,990.00 | 13,040.00 | 12,000.00 | 12,940.00 | 12,691.01 | 196,686 |
| 2024-11-26 | 13,640.00 | 13,710.00 | 12,780.00 | 12,850.00 | 12,602.75 | 288,717 |
| 2024-11-25 | 13,650.00 | 13,960.00 | 13,610.00 | 13,640.00 | 13,377.54 | 119,770 |
| 2024-11-22 | 13,650.00 | 13,860.00 | 13,490.00 | 13,620.00 | 13,357.93 | 124,468 |
| 2024-11-21 | 14,140.00 | 14,150.00 | 13,390.00 | 13,390.00 | 13,132.36 | 254,290 |
| 2024-11-20 | 14,800.00 | 14,800.00 | 13,970.00 | 13,970.00 | 13,701.19 | 282,530 |
| 2024-11-19 | 14,250.00 | 15,090.00 | 14,150.00 | 14,800.00 | 14,515.22 | 564,236 |
| 2024-11-18 | 13,700.00 | 14,680.00 | 13,660.00 | 14,090.00 | 13,818.89 | 358,061 |
| 2024-11-15 | 13,900.00 | 14,470.00 | 13,540.00 | 13,810.00 | 13,544.27 | 297,511 |
| 2024-11-14 | 13,990.00 | 14,590.00 | 13,710.00 | 14,070.00 | 13,799.27 | 372,554 |
| 2024-11-13 | 14,280.00 | 15,480.00 | 13,680.00 | 13,820.00 | 13,554.08 | 1,154,399 |
| 2024-11-12 | 14,290.00 | 14,700.00 | 13,800.00 | 13,940.00 | 13,671.77 | 402,926 |
| 2024-11-11 | 14,300.00 | 14,480.00 | 13,930.00 | 14,190.00 | 13,916.96 | 343,559 |
| 2024-11-08 | 13,640.00 | 14,590.00 | 13,620.00 | 14,000.00 | 13,730.62 | 587,344 |
| 2024-11-07 | 12,550.00 | 13,690.00 | 12,550.00 | 13,250.00 | 12,995.05 | 482,287 |
| 2024-11-06 | 12,150.00 | 12,480.00 | 12,010.00 | 12,450.00 | 12,210.44 | 164,428 |
| 2024-11-05 | 12,190.00 | 12,380.00 | 12,020.00 | 12,050.00 | 11,818.14 | 173,941 |
| 2024-11-04 | 11,960.00 | 12,670.00 | 11,900.00 | 12,190.00 | 11,955.44 | 251,692 |
| 2024-11-01 | 12,700.00 | 12,700.00 | 11,860.00 | 11,880.00 | 11,651.41 | 324,516 |
| 2024-10-31 | 11,900.00 | 13,020.00 | 11,660.00 | 12,940.00 | 12,691.01 | 549,164 |
| 2024-10-30 | 13,740.00 | 13,880.00 | 12,010.00 | 12,050.00 | 11,818.14 | 768,165 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.